Skip to main content

S&P Smallcap Ishares Core ETF (NY: IJR )

105.44 +0.15 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 60.27 60.32 59.58 59.70 5,472,139 -0.21(-0.36%)
Nov 29, 2016 59.97 60.26 59.85 59.91 4,174,767 -0.02(-0.03%)
Nov 28, 2016 60.60 60.71 59.83 59.93 4,536,757 -0.72(-1.19%)
Nov 25, 2016 60.51 60.67 60.43 60.66 2,138,869 +0.25(+0.42%)
Nov 23, 2016 60.40 60.40 60.40 0 +0.37(+0.61%)
Nov 22, 2016 59.57 60.08 59.36 60.04 4,811,109 +0.76(+1.29%)
Nov 21, 2016 59.24 59.47 58.84 59.27 3,714,783 +0.24(+0.40%)
Nov 18, 2016 58.85 59.09 58.69 59.03 4,386,021 +0.28(+0.47%)
Nov 17, 2016 58.69 59.03 58.55 58.76 3,927,345 +0.28(+0.47%)
Nov 16, 2016 58.55 58.61 58.22 58.48 3,687,482 +0.03(+0.05%)
Nov 15, 2016 58.15 58.58 57.85 58.45 3,659,812 +0.17(+0.28%)
Nov 14, 2016 58.04 58.83 57.89 58.29 9,605,728 +0.88(+1.53%)
Nov 11, 2016 56.33 57.52 56.09 57.41 6,151,318 +1.41(+2.51%)
Nov 10, 2016 55.39 56.33 55.13 56.00 10,607,000 +1.04(+1.89%)
Nov 09, 2016 53.07 55.07 52.91 54.97 3,597,534 +1.65(+3.10%)
Nov 08, 2016 53.05 53.55 52.79 53.31 1,629,933 +0.13(+0.24%)
Nov 07, 2016 52.97 53.29 52.85 53.19 1,786,654 +1.27(+2.44%)
Nov 04, 2016 51.83 52.48 51.74 51.92 2,064,963 +0.25(+0.48%)
Nov 03, 2016 52.00 52.15 51.61 51.67 2,430,068 -0.15(-0.28%)
Nov 02, 2016 52.26 52.40 51.74 51.82 3,923,838 -0.51(-0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.